Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Enhanced Dividend Achievers Trust
(NY:
BDJ
)
8.180
+0.040 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
1.941
1.941
1.820
1.885
711,035
+0.09(+5.11%)
Mar 30, 2009
1.796
1.802
1.767
1.793
690,394
-0.12(-6.04%)
Mar 26, 2009
1.870
1.950
1.858
1.909
912,167
+0.04(+2.22%)
Mar 25, 2009
1.852
1.882
1.805
1.867
578,736
+0.03(+1.77%)
Mar 24, 2009
1.823
1.864
1.817
1.835
592,708
+0.00(+0.16%)
Mar 23, 2009
1.802
1.844
1.800
1.832
743,617
+0.11(+6.53%)
Mar 20, 2009
1.743
1.773
1.719
1.719
377,715
-0.04(-2.51%)
Mar 19, 2009
1.793
1.808
1.749
1.764
544,739
-0.01(-0.83%)
Mar 18, 2009
1.719
1.796
1.719
1.779
376,703
+0.04(+2.56%)
Mar 17, 2009
1.714
1.740
1.687
1.734
795,865
+0.02(+1.03%)
Mar 16, 2009
1.731
1.773
1.696
1.716
837,366
+0.03(+1.93%)
Mar 13, 2009
1.708
1.708
1.649
1.684
0
+0.02(+1.06%)
Mar 12, 2009
1.554
1.675
1.554
1.666
738,601
-0.03(-1.74%)
Mar 11, 2009
1.681
1.714
1.653
1.696
1,181,081
+0.07(+4.36%)
Mar 10, 2009
1.530
1.637
1.527
1.625
1,066,529
+0.11(+7.00%)
Mar 09, 2009
1.489
1.551
1.489
1.519
1,205,059
-0.01(-0.96%)
Mar 06, 2009
1.569
1.595
1.492
1.533
0
-0.02(-1.14%)
Mar 05, 2009
1.592
1.595
1.524
1.551
525,201
-0.08(-4.89%)
Mar 04, 2009
1.584
1.639
1.571
1.631
832,983
+0.01(+0.90%)
Mar 02, 2009
1.719
1.740
1.613
1.616
990,743
-0.16(-8.82%)
Feb 27, 2009
1.755
1.802
1.743
1.773
0
-0.04(-2.28%)
Feb 26, 2009
1.861
1.904
1.814
1.814
561,419
-0.04(-2.23%)
Feb 25, 2009
1.767
1.861
1.743
1.855
1,135,095
+0.06(+3.46%)
Feb 24, 2009
1.663
1.793
1.660
1.793
1,240,271
+0.13(+8.01%)
Feb 23, 2009
1.793
1.802
1.637
1.660
1,385,923
-0.13(-7.41%)
Feb 20, 2009
1.811
1.817
1.731
1.793
1,396,907
-0.04(-2.41%)
Feb 19, 2009
1.873
1.903
1.829
1.838
923,551
-0.04(-2.35%)
Feb 18, 2009
1.947
1.965
1.852
1.882
1,049,418
-0.05(-2.75%)
Feb 17, 2009
2.003
2.003
1.935
1.935
829,808
-0.14(-6.96%)
Feb 13, 2009
2.130
2.136
2.074
2.080
808,626
-0.07(-3.16%)
Feb 12, 2009
2.142
2.148
2.071
2.148
723,883
-0.00(-0.14%)
Feb 11, 2009
2.133
2.180
2.106
2.151
530,834
-0.00(-0.14%)
Feb 10, 2009
2.192
2.239
2.127
2.154
683,763
-0.08(-3.70%)
Feb 09, 2009
2.242
2.254
2.198
2.236
603,902
-0.01(-0.26%)
Feb 06, 2009
2.163
2.257
2.157
2.242
1,206,352
+0.05(+2.29%)
Feb 05, 2009
2.207
2.207
2.145
2.192
582,134
-0.06(-2.88%)
Feb 04, 2009
2.233
2.269
2.210
2.257
506,020
-0.00(-0.00%)
Feb 03, 2009
2.189
2.257
2.171
2.257
590,078
+0.05(+2.14%)
Feb 02, 2009
2.222
2.242
2.197
2.210
608,437
-0.08(-3.48%)
Jan 30, 2009
2.281
2.290
2.254
2.290
0
+0.00(+0.00%)
Jan 29, 2009
2.287
2.313
2.278
2.290
335,310
-0.02(-1.02%)
Jan 28, 2009
2.331
2.352
2.296
2.313
650,927
+0.01(+0.38%)
Jan 27, 2009
2.310
2.328
2.284
2.304
609,754
-0.01(-0.64%)
Jan 26, 2009
2.369
2.399
2.310
2.319
571,905
-0.06(-2.61%)
Jan 23, 2009
2.346
2.381
2.307
2.381
472,899
+0.01(+0.50%)
Jan 22, 2009
2.352
2.378
2.322
2.369
565,132
-0.00(-0.12%)
Jan 21, 2009
2.346
2.378
2.325
2.372
540,169
+0.06(+2.42%)
Jan 20, 2009
2.402
2.411
2.316
2.316
626,353
-0.09(-3.69%)
Jan 16, 2009
2.467
2.467
2.386
2.405
871,062
+0.01(+0.25%)
Jan 15, 2009
2.375
2.402
2.319
2.399
510,586
-0.00(-0.12%)
Jan 14, 2009
2.437
2.437
2.363
2.402
578,028
-0.03(-1.34%)
Jan 13, 2009
2.526
2.526
2.408
2.434
693,007
-0.05(-2.14%)
Jan 12, 2009
2.582
2.582
2.431
2.488
966,142
-0.06(-2.24%)
Jan 09, 2009
2.615
2.615
2.496
2.545
547,690
-0.05(-1.90%)
Jan 08, 2009
2.603
2.603
2.485
2.594
610,455
+0.02(+0.92%)
Jan 07, 2009
2.594
2.617
2.464
2.570
887,489
-0.02(-0.80%)
Jan 06, 2009
2.659
2.659
2.544
2.591
1,372,526
-0.06(-2.23%)
Jan 05, 2009
2.615
2.656
2.591
2.650
1,155,553
+0.04(+1.66%)
Jan 02, 2009
2.535
2.629
2.461
2.607
0
+0.14(+5.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.